Foshan Electrical and Lighting Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.650	6.730	6.620	6.710	6.647	31,978,515
2025-07-21	6.620	6.650	6.600	6.650	6.587	23,216,942
2025-07-18	6.650	6.680	6.580	6.630	6.567	20,348,164
2025-07-17	6.660	6.670	6.580	6.630	6.567	24,031,210
2025-07-16	6.640	6.710	6.630	6.660	6.597	21,130,313
2025-07-15	6.850	6.850	6.630	6.690	6.627	38,645,981
2025-07-14	6.960	6.980	6.810	6.870	6.805	42,081,670
2025-07-11	6.710	7.070	6.690	7.000	6.934	87,756,849
2025-07-10	6.800	6.800	6.650	6.690	6.627	47,236,031
2025-07-09	6.510	6.870	6.480	6.810	6.746	85,869,628
2025-07-08	6.550	6.620	6.510	6.600	6.419	31,186,232
2025-07-07	6.530	6.640	6.520	6.570	6.390	30,741,059
2025-07-04	6.590	6.630	6.500	6.510	6.331	47,531,036
2025-07-03	6.790	6.870	6.610	6.640	6.458	79,762,712
2025-07-02	7.010	7.300	6.770	6.840	6.652	150,070,076
2025-07-01	6.390	6.750	6.370	6.700	6.516	96,115,481
2025-06-30	6.280	6.400	6.260	6.380	6.205	26,617,466
2025-06-27	6.370	6.410	6.290	6.300	6.127	31,152,085
2025-06-26	6.230	6.430	6.200	6.340	6.166	53,678,482
2025-06-25	6.170	6.220	6.150	6.220	6.049	19,309,116
2025-06-24	6.060	6.180	6.060	6.170	6.001	15,639,432
2025-06-23	6.000	6.090	5.920	6.090	5.923	11,491,802
2025-06-20	6.020	6.060	5.980	6.030	5.864	12,885,630
2025-06-19	6.180	6.190	6.030	6.040	5.874	22,636,149
2025-06-18	6.170	6.250	6.140	6.180	6.010	12,192,386
2025-06-17	6.150	6.200	6.120	6.190	6.020	12,671,599
2025-06-16	6.130	6.180	6.100	6.150	5.981	10,616,006
2025-06-13	6.210	6.230	6.120	6.140	5.971	23,454,905
2025-06-12	6.240	6.300	6.210	6.230	6.059	17,807,033
2025-06-11	6.200	6.300	6.190	6.260	6.088	20,606,950
2025-06-10	6.260	6.300	6.150	6.210	6.040	21,606,849
2025-06-09	6.190	6.290	6.190	6.270	6.098	22,784,772
2025-06-06	6.230	6.240	6.180	6.190	6.020	13,672,340
2025-06-05	6.260	6.260	6.170	6.230	6.059	16,188,999
2025-06-04	6.180	6.300	6.150	6.260	6.088	22,500,946
2025-06-03	6.130	6.190	6.120	6.160	5.991	13,372,621
2025-05-30	6.260	6.280	6.170	6.190	6.020	18,778,704
2025-05-29	6.270	6.350	6.250	6.300	6.127	29,763,871
2025-05-28	6.210	6.370	6.190	6.320	6.146	29,684,860
2025-05-27	6.200	6.230	6.110	6.210	6.040	16,461,876
2025-05-26	6.160	6.200	6.120	6.180	6.010	15,962,780
2025-05-23	6.250	6.260	6.130	6.150	5.981	21,261,049
2025-05-22	6.390	6.410	6.230	6.240	6.069	27,549,797
2025-05-21	6.490	6.490	6.380	6.410	6.234	25,995,780
2025-05-20	6.410	6.540	6.370	6.520	6.341	28,783,350
2025-05-19	6.460	6.470	6.330	6.440	6.263	21,064,796
2025-05-16	6.380	6.480	6.350	6.430	6.253	24,589,706
2025-05-15	6.530	6.540	6.400	6.400	6.224	32,626,547
2025-05-14	6.500	6.590	6.430	6.580	6.399	46,834,477
2025-05-13	6.600	6.630	6.470	6.510	6.331	39,247,785
2025-05-12	6.530	6.620	6.500	6.550	6.370	46,487,119
2025-05-09	6.720	6.720	6.500	6.510	6.331	56,250,729
2025-05-08	6.400	6.750	6.330	6.730	6.545	96,644,402
2025-05-07	6.330	6.440	6.320	6.430	6.253	62,299,637
2025-05-06	6.060	6.300	6.060	6.300	6.127	46,779,375
2025-04-30	6.070	6.110	6.040	6.040	5.874	27,988,992
2025-04-29	6.030	6.120	5.980	6.070	5.903	23,881,708
2025-04-28	6.240	6.250	6.030	6.050	5.884	41,641,674
2025-04-25	6.330	6.340	6.180	6.240	6.069	51,904,425
2025-04-24	6.410	6.470	6.340	6.380	6.205	46,833,945

← NewerPage 6 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0500 CNY
2025-07-09	0.1200 CNY
2024-07-08	0.1200 CNY
2023-07-04	0.1000 CNY
2022-06-21	0.1000 CNY
2021-07-16	0.1000 CNY
2020-06-10	0.1850 CNY
2019-05-13	0.1560 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.